Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-10)Premium Content

Peoples United Financial Inc (PBCT)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 150918C00007000 C 09/18/15 7.0 7.80 9.30
PBCT 150918C00008000 C 09/18/15 8.0 6.00 8.80
PBCT 150918C00009000 C 09/18/15 9.0 4.00 8.60
PBCT 150918C00010000 C 09/18/15 10.0 2.90 7.40
PBCT 150918C00011000 C 09/18/15 11.0 2.00 6.60
PBCT 150918C00012000 C 09/18/15 12.0 1.00 5.60
PBCT 150918C00013000 C 09/18/15 13.0 0.00 4.80
PBCT 150918C00014000 C 09/18/15 14.0 0.00 4.80
PBCT 150918C00015000 C 09/18/15 15.0 0.35 1.10
PBCT 150918C00016000 C 09/18/15 16.0 0.00 0.50
PBCT 150918C00017000 C 09/18/15 17.0 0.00 0.10
PBCT 150918C00018000 C 09/18/15 18.0 0.00 4.90
PBCT 150918C00019000 C 09/18/15 19.0 0.00 4.90
PBCT 150918C00020000 C 09/18/15 20.0 0.00 4.90
PBCT 150918C00021000 C 09/18/15 21.0 0.00 4.80
PBCT 150918C00022000 C 09/18/15 22.0 0.00 4.80
PBCT 150918C00023000 C 09/18/15 23.0 0.00 4.80
PBCT 150918C00024000 C 09/18/15 24.0 0.00 4.80
PBCT 150918C00025000 C 09/18/15 25.0 0.00 0.15
PBCT 150918P00007000 P 09/18/15 7.0 0.00 0.15
PBCT 150918P00008000 P 09/18/15 8.0 0.00 0.15
PBCT 150918P00009000 P 09/18/15 9.0 0.00 0.15
PBCT 150918P00010000 P 09/18/15 10.0 0.00 0.15
PBCT 150918P00011000 P 09/18/15 11.0 0.00 0.35
PBCT 150918P00012000 P 09/18/15 12.0 0.00 0.20
PBCT 150918P00013000 P 09/18/15 13.0 0.00 0.30
PBCT 150918P00014000 P 09/18/15 14.0 0.00 0.35
PBCT 150918P00015000 P 09/18/15 15.0 0.15 0.35
PBCT 150918P00016000 P 09/18/15 16.0 0.30 1.75
PBCT 150918P00017000 P 09/18/15 17.0 0.00 2.30
PBCT 150918P00018000 P 09/18/15 18.0 0.50 5.00
PBCT 150918P00019000 P 09/18/15 19.0 1.50 6.00
PBCT 150918P00020000 P 09/18/15 20.0 2.50 7.00
PBCT 150918P00021000 P 09/18/15 21.0 3.60 7.60
PBCT 150918P00022000 P 09/18/15 22.0 4.60 8.60
PBCT 150918P00023000 P 09/18/15 23.0 5.50 10.10
PBCT 150918P00024000 P 09/18/15 24.0 6.50 11.10
PBCT 150918P00025000 P 09/18/15 25.0 8.80 10.60
PBCT 151016C00007000 C 10/16/15 7.0 7.50 9.60
PBCT 151016C00008000 C 10/16/15 8.0 4.90 8.80
PBCT 151016C00009000 C 10/16/15 9.0 4.00 8.50
PBCT 151016C00010000 C 10/16/15 10.0 3.00 7.60
PBCT 151016C00011000 C 10/16/15 11.0 2.00 6.60
PBCT 151016C00012000 C 10/16/15 12.0 1.00 5.60
PBCT 151016C00013000 C 10/16/15 13.0 0.15 3.40
PBCT 151016C00014000 C 10/16/15 14.0 0.00 2.35
PBCT 151016C00015000 C 10/16/15 15.0 0.55 0.75
PBCT 151016C00016000 C 10/16/15 16.0 0.10 0.35
PBCT 151016C00017000 C 10/16/15 17.0 0.00 0.40
PBCT 151016C00018000 C 10/16/15 18.0 0.00 4.80
PBCT 151016C00019000 C 10/16/15 19.0 0.00 4.80
PBCT 151016C00020000 C 10/16/15 20.0 0.00 4.80
PBCT 151016C00021000 C 10/16/15 21.0 0.00 4.80
PBCT 151016C00022000 C 10/16/15 22.0 0.00 4.80
PBCT 151016C00023000 C 10/16/15 23.0 0.00 4.80
PBCT 151016C00024000 C 10/16/15 24.0 0.00 4.80
PBCT 151016C00025000 C 10/16/15 25.0 0.00 0.15
PBCT 151016P00007000 P 10/16/15 7.0 0.00 0.15
PBCT 151016P00008000 P 10/16/15 8.0 0.00 0.30
PBCT 151016P00009000 P 10/16/15 9.0 0.00 0.20
PBCT 151016P00010000 P 10/16/15 10.0 0.00 0.25
PBCT 151016P00011000 P 10/16/15 11.0 0.00 0.25
PBCT 151016P00012000 P 10/16/15 12.0 0.00 0.30
PBCT 151016P00013000 P 10/16/15 13.0 0.00 0.40
PBCT 151016P00014000 P 10/16/15 14.0 0.10 0.25
PBCT 151016P00015000 P 10/16/15 15.0 0.30 0.50
PBCT 151016P00016000 P 10/16/15 16.0 0.00 1.80
PBCT 151016P00017000 P 10/16/15 17.0 0.00 2.70
PBCT 151016P00018000 P 10/16/15 18.0 0.60 5.00
PBCT 151016P00019000 P 10/16/15 19.0 1.50 5.50
PBCT 151016P00020000 P 10/16/15 20.0 2.50 6.50
PBCT 151016P00021000 P 10/16/15 21.0 3.60 8.10
PBCT 151016P00022000 P 10/16/15 22.0 4.50 9.00
PBCT 151016P00023000 P 10/16/15 23.0 5.50 10.00
PBCT 151016P00024000 P 10/16/15 24.0 6.50 11.00
PBCT 151016P00025000 P 10/16/15 25.0 8.80 10.60
PBCT 151120C00006000 C 11/20/15 6.0 8.50 10.60
PBCT 151120C00007000 C 11/20/15 7.0 7.80 9.60
PBCT 151120C00008000 C 11/20/15 8.0 5.00 9.50
PBCT 151120C00009000 C 11/20/15 9.0 4.00 8.50
PBCT 151120C00010000 C 11/20/15 10.0 2.90 7.30
PBCT 151120C00011000 C 11/20/15 11.0 1.80 6.50
PBCT 151120C00012000 C 11/20/15 12.0 0.90 5.50
PBCT 151120C00013000 C 11/20/15 13.0 0.00 3.20
PBCT 151120C00014000 C 11/20/15 14.0 0.00 3.10
PBCT 151120C00015000 C 11/20/15 15.0 0.60 0.90
PBCT 151120C00016000 C 11/20/15 16.0 0.25 0.45
PBCT 151120C00017000 C 11/20/15 17.0 0.00 0.55
PBCT 151120C00018000 C 11/20/15 18.0 0.00 1.00
PBCT 151120C00019000 C 11/20/15 19.0 0.00 4.70
PBCT 151120C00020000 C 11/20/15 20.0 0.00 4.80
PBCT 151120C00021000 C 11/20/15 21.0 0.00 4.80
PBCT 151120C00022000 C 11/20/15 22.0 0.00 4.80
PBCT 151120C00023000 C 11/20/15 23.0 0.00 0.20
PBCT 151120C00024000 C 11/20/15 24.0 0.00 0.30
PBCT 151120P00006000 P 11/20/15 6.0 0.00 0.15
PBCT 151120P00007000 P 11/20/15 7.0 0.00 0.15
PBCT 151120P00008000 P 11/20/15 8.0 0.00 0.15
PBCT 151120P00009000 P 11/20/15 9.0 0.00 0.15
PBCT 151120P00010000 P 11/20/15 10.0 0.00 0.25
PBCT 151120P00011000 P 11/20/15 11.0 0.00 0.20
PBCT 151120P00012000 P 11/20/15 12.0 0.00 0.35
PBCT 151120P00013000 P 11/20/15 13.0 0.00 0.50
PBCT 151120P00014000 P 11/20/15 14.0 0.25 0.40
PBCT 151120P00015000 P 11/20/15 15.0 0.55 0.75
PBCT 151120P00016000 P 11/20/15 16.0 1.10 1.35
PBCT 151120P00017000 P 11/20/15 17.0 0.00 3.30
PBCT 151120P00018000 P 11/20/15 18.0 0.70 5.30
PBCT 151120P00019000 P 11/20/15 19.0 1.70 5.70
PBCT 151120P00020000 P 11/20/15 20.0 2.70 5.90
PBCT 151120P00021000 P 11/20/15 21.0 3.80 7.60
PBCT 151120P00022000 P 11/20/15 22.0 4.70 9.20
PBCT 151120P00023000 P 11/20/15 23.0 5.60 10.20
PBCT 151120P00024000 P 11/20/15 24.0 7.60 9.70
PBCT 160219C00007000 C 02/19/16 7.0 7.40 9.60
PBCT 160219C00008000 C 02/19/16 8.0 5.00 9.60
PBCT 160219C00009000 C 02/19/16 9.0 4.00 8.50
PBCT 160219C00010000 C 02/19/16 10.0 3.00 7.60
PBCT 160219C00011000 C 02/19/16 11.0 2.00 6.60
PBCT 160219C00012000 C 02/19/16 12.0 1.00 5.60
PBCT 160219C00013000 C 02/19/16 13.0 0.00 4.80
PBCT 160219C00014000 C 02/19/16 14.0 1.30 3.70
PBCT 160219C00015000 C 02/19/16 15.0 0.75 1.10
PBCT 160219C00016000 C 02/19/16 16.0 0.45 0.55
PBCT 160219C00017000 C 02/19/16 17.0 0.15 0.30
PBCT 160219C00018000 C 02/19/16 18.0 0.00 0.35
PBCT 160219C00019000 C 02/19/16 19.0 0.00 4.80
PBCT 160219C00020000 C 02/19/16 20.0 0.00 4.80
PBCT 160219C00021000 C 02/19/16 21.0 0.00 0.20
PBCT 160219C00022000 C 02/19/16 22.0 0.00 0.20
PBCT 160219C00023000 C 02/19/16 23.0 0.00 4.90
PBCT 160219C00024000 C 02/19/16 24.0 0.00 0.45
PBCT 160219C00025000 C 02/19/16 25.0 0.00 0.20
PBCT 160219P00007000 P 02/19/16 7.0 0.00 0.20
PBCT 160219P00008000 P 02/19/16 8.0 0.00 0.20
PBCT 160219P00009000 P 02/19/16 9.0 0.00 0.25
PBCT 160219P00010000 P 02/19/16 10.0 0.00 0.35
PBCT 160219P00011000 P 02/19/16 11.0 0.00 0.50
PBCT 160219P00012000 P 02/19/16 12.0 0.00 0.50
PBCT 160219P00013000 P 02/19/16 13.0 0.20 0.45
PBCT 160219P00014000 P 02/19/16 14.0 0.45 0.75
PBCT 160219P00015000 P 02/19/16 15.0 0.80 1.15
PBCT 160219P00016000 P 02/19/16 16.0 1.25 2.95
PBCT 160219P00017000 P 02/19/16 17.0 1.50 3.50
PBCT 160219P00018000 P 02/19/16 18.0 0.80 5.40
PBCT 160219P00019000 P 02/19/16 19.0 1.70 6.40
PBCT 160219P00020000 P 02/19/16 20.0 2.90 7.40
PBCT 160219P00021000 P 02/19/16 21.0 3.70 8.40
PBCT 160219P00022000 P 02/19/16 22.0 4.70 9.40
PBCT 160219P00023000 P 02/19/16 23.0 5.70 10.40
PBCT 160219P00024000 P 02/19/16 24.0 6.70 11.40
PBCT 160219P00025000 P 02/19/16 25.0 9.00 10.80

OPRA data is delayed 15 minutes.